Axsome Therapeutics, Inc. - Common Stock (AXSM)

106.46Last Price

-2.39 (-2.20%)Change

Axsome Therapeutics is a clinical-stage biopharmaceutical company focused on the development of innovative therapies for the treatment of central nervous system (CNS) disorders

The company’s research is centered on addressing some of the most challenging conditions in mental health and neurological disorders, including depression, migraine, and Alzheimer’s disease. Axsome is dedicated to advancing its pipeline of drug candidates through rigorous clinical trials with the goal of providing new and effective treatment options to patients and improving their quality of life. Through its commitment to science and patient care, Axsome aims to make significant contributions to the field of CNS therapeutics.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	109.77	110.28	105.57	106.46	998,172	106.46
1/30/2025	105.27	111.51	104.30	108.85	1,198,189	108.85
1/29/2025	103.54	105.48	102.59	105.14	698,938	105.14
1/28/2025	102.70	105.00	100.93	102.46	903,573	102.46
1/27/2025	102.94	105.64	102.02	102.69	733,463	102.69
1/24/2025	103.90	105.00	102.07	103.11	854,536	103.11
1/23/2025	102.56	104.10	101.59	103.89	1,038,789	103.89
1/22/2025	96.19	102.74	95.35	102.27	1,237,302	102.27
1/21/2025	93.08	98.50	91.95	96.18	1,068,249	96.18
1/17/2025	94.02	94.89	91.81	91.94	808,604	91.94
1/16/2025	93.92	95.36	92.75	93.69	1,162,759	93.69
1/15/2025	86.08	95.11	86.06	93.75	1,149,192	93.75
1/14/2025	88.72	90.03	84.54	84.60	772,370	84.60
1/13/2025	82.25	89.68	80.98	89.27	1,879,139	89.27
1/10/2025	81.64	82.54	79.19	80.05	1,207,914	80.05
1/08/2025	83.44	85.14	82.31	82.57	655,015	82.57
1/07/2025	85.87	87.53	83.44	83.78	555,430	83.78
1/06/2025	85.53	87.09	84.03	85.13	777,055	85.13
1/03/2025	87.74	89.33	86.02	86.45	933,533	86.45
1/02/2025	85.25	90.31	84.93	87.32	1,158,158	87.32
12/31/2024	84.78	0.00	84.78	84.61	0	84.61
12/30/2024	82.00	84.98	75.56	84.78	3,532,975	84.78
12/27/2024	86.24	87.88	85.26	86.70	588,958	86.70
12/26/2024	86.50	88.59	84.94	87.97	432,741	87.97
12/24/2024	86.34	87.38	85.29	87.01	254,897	87.01
12/23/2024	90.00	90.06	85.10	86.95	815,985	86.95
12/20/2024	88.82	93.12	87.69	90.73	956,383	90.73
12/19/2024	90.90	92.00	88.31	89.88	387,396	89.88
12/18/2024	93.51	94.64	89.90	90.67	475,276	90.67
12/17/2024	90.10	94.47	90.10	93.51	513,374	93.51
12/16/2024	89.94	91.70	89.09	89.68	601,269	89.68
12/13/2024	94.01	94.69	89.80	90.10	581,575	90.10
12/12/2024	97.45	97.81	92.92	94.37	603,334	94.37
12/11/2024	98.85	98.85	96.15	97.74	481,190	97.74
12/10/2024	100.12	100.12	97.60	98.81	390,534	98.81
12/09/2024	100.21	102.30	97.59	99.76	353,224	99.76
12/06/2024	98.33	100.24	98.16	100.10	346,697	100.10
12/05/2024	98.31	99.50	97.06	98.35	262,995	98.35
12/04/2024	100.77	102.42	99.50	99.54	419,060	99.54
12/03/2024	99.70	102.00	99.00	100.49	587,035	100.49
12/02/2024	97.19	101.66	96.75	99.08	449,101	99.08
11/29/2024	100.00	100.99	98.16	98.22	269,480	98.22
11/27/2024	97.77	100.48	96.50	99.65	487,548	99.65
11/26/2024	97.50	99.00	96.57	97.03	551,974	97.03
11/25/2024	98.88	100.61	96.67	97.50	665,735	97.50
11/22/2024	98.99	99.30	96.79	98.68	427,245	98.68
11/21/2024	95.08	99.35	94.24	98.19	787,719	98.19
11/20/2024	94.82	96.92	94.24	94.60	396,716	94.60
11/19/2024	91.98	95.55	90.86	95.46	403,093	95.46
11/18/2024	93.29	95.00	91.78	92.45	556,813	92.45
11/15/2024	97.81	97.81	92.52	93.17	770,668	93.17
11/14/2024	98.35	99.67	96.80	97.37	765,775	97.37
11/13/2024	99.00	105.00	97.74	97.83	1,225,268	97.83
11/12/2024	95.00	101.50	92.21	99.49	1,564,891	99.49
11/11/2024	90.32	91.61	88.74	90.98	757,124	90.98
11/08/2024	91.25	91.37	89.13	90.07	635,290	90.07
11/07/2024	91.78	92.55	90.21	90.70	441,740	90.70
11/06/2024	91.00	93.00	89.40	90.97	442,399	90.97
11/05/2024	86.84	89.42	86.06	89.24	259,198	89.24
11/04/2024	88.49	88.88	86.88	87.25	363,121	87.25
11/01/2024	89.06	91.10	88.31	88.84	322,180	88.84